Oportun Financial (OPRT) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free OPRT Stock Alerts $3.38 +0.06 (+1.81%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Oportun Financial Stock Price Performance5 Day Performance0.00%1 Month Performance+4.97%3 Month Performance-14.43%6 Month Performance+30.00%Year-To-Date Performance-13.55%1 Year Performance-43.67% Receive OPRT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Oportun Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. OPRT Stock Chart for Sunday, June, 2, 2024 OPRT Chart by TradingView Oportun Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$3.32$3.38+1.81%$3.49$3.3158,461 shs$120.29 million05/30/2024$3.35$3.32-0.90%$3.50$3.29143,968 shs$118.16 million05/29/2024$3.38$3.35-0.89%$3.36$3.2472,017 shs$119.23 million05/28/2024$3.36$3.38+0.60%$3.69$3.29159,647 shs$120.29 million05/27/2024$3.36$3.36$3.46$3.35110,900 shs$119.58 million05/24/2024$3.41$3.36-1.47%$3.46$3.35110,979 shs$119.58 million Get the Latest News and Ratings for OPRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Oportun Financial and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$3.50$3.41-2.57%$3.50$3.35129,865 shs$121.36 million05/22/2024$3.47$3.50+0.86%$3.56$3.43200,447 shs$124.57 million05/21/2024$3.56$3.47-2.53%$3.61$3.40112,901 shs$123.50 million05/20/2024$3.59$3.56-0.84%$3.64$3.51124,496 shs$126.70 million05/17/2024$3.76$3.59-4.52%$3.76$3.52209,210 shs$127.77 million05/16/2024$3.92$3.76-4.08%$3.92$3.75135,392 shs$133.82 million05/15/2024$4.23$3.92-7.33%$4.33$3.80240,149 shs$139.51 million05/14/2024$4.36$4.23-2.98%$4.48$4.21335,980 shs$150.55 million05/13/2024$4.42$4.36-1.36%$4.60$4.31348,118 shs$155.17 million05/10/2024$3.66$4.42+20.77%$4.43$3.71826,878 shs$157.31 million05/09/2024$3.64$3.66+0.55%$3.77$3.63378,802 shs$130.26 million05/08/2024$3.65$3.64-0.27%$3.75$3.50236,579 shs$129.55 million05/07/2024$3.60$3.65+1.39%$3.71$3.55309,966 shs$129.90 million05/06/2024$3.51$3.60+2.56%$3.71$3.50200,669 shs$128.12 million05/03/2024$3.22$3.51+9.01%$3.58$3.20489,620 shs$124.92 million05/02/2024$3.26$3.22-1.23%$3.34$3.18143,475 shs$114.60 million05/01/2024$3.17$3.26+2.84%$3.35$3.08227,083 shs$112.67 million04/30/2024$3.22$3.17-1.55%$3.31$3.12208,901 shs$109.56 million04/29/2024$3.15$3.22+2.22%$3.38$3.06243,763 shs$111.28 million04/26/2024$3.10$3.15+1.61%$3.37$3.06293,755 shs$108.86 million04/25/2024$3.24$3.10-4.32%$3.44$3.04558,504 shs$107.14 million04/24/2024$3.15$3.24+2.86%$3.42$3.11862,924 shs$111.97 million04/23/2024$2.25$3.15+40.00%$3.53$2.5811.67 million shs$108.86 million04/22/2024$2.29$2.25-1.75%$2.30$2.19295,533 shs$77.76 million04/19/2024$2.34$2.29-2.14%$2.46$2.28127,938 shs$79.14 million04/18/2024$2.13$2.34+9.86%$2.47$2.14174,557 shs$80.87 million04/17/2024$2.19$2.13-2.74%$2.25$2.08197,922 shs$73.61 million04/16/2024$2.21$2.19-0.90%$2.25$2.05289,567 shs$75.69 million04/15/2024$2.29$2.21-3.49%$2.32$2.15127,970 shs$76.38 million04/12/2024$2.33$2.29-1.72%$2.31$2.1976,085 shs$79.14 million04/11/2024$2.30$2.33+1.30%$2.34$2.2164,662 shs$80.53 million04/10/2024$2.14$2.30+7.48%$2.32$2.09224,975 shs$79.49 million04/09/2024$2.28$2.14-6.14%$2.34$2.09520,378 shs$73.96 million04/08/2024$2.18$2.28+4.59%$2.35$2.18203,863 shs$78.80 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$2.36$2.18-7.63%$2.35$2.15352,816 shs$75.34 million04/04/2024$2.38$2.36-0.84%$2.48$2.30146,212 shs$81.56 million04/03/2024$2.30$2.38+3.48%$2.48$2.27111,199 shs$82.25 million04/02/2024$2.37$2.30-2.95%$2.37$2.25182,982 shs$79.49 million04/01/2024$2.43$2.37-2.47%$2.46$2.32135,165 shs$81.91 million03/29/2024$2.43$2.43$2.50$2.41116,224 shs$83.98 million03/28/2024$2.42$2.43+0.41%$2.50$2.41116,174 shs$83.98 million03/27/2024$2.49$2.42-2.81%$2.51$2.40147,400 shs$83.64 million03/26/2024$2.50$2.49-0.40%$2.55$2.45166,700 shs$86.05 million03/25/2024$2.63$2.50-4.94%$2.65$2.50207,230 shs$86.40 million03/22/2024$2.60$2.63+1.15%$2.70$2.6098,492 shs$90.89 million03/21/2024$2.71$2.60-4.06%$2.89$2.57181,157 shs$89.86 million03/20/2024$2.58$2.71+5.04%$2.72$2.52208,957 shs$93.66 million03/19/2024$2.73$2.58-5.49%$2.77$2.55269,546 shs$88.31 million03/18/2024$3.07$2.73-11.07%$3.06$2.72399,342 shs$93.45 million03/15/2024$3.52$3.07-12.78%$3.54$2.781.37 million shs$105.09 million03/14/2024$3.65$3.52-3.56%$3.67$3.46221,279 shs$120.49 million03/13/2024$4.02$3.65-9.20%$3.81$3.27411,034 shs$124.94 million03/12/2024$3.73$4.02+7.77%$4.07$3.74303,088 shs$137.61 million03/11/2024$3.62$3.73+3.04%$3.87$3.55193,662 shs$127.68 million03/08/2024$3.61$3.62+0.28%$3.83$3.5780,244 shs$123.91 million03/07/2024$3.76$3.61-3.99%$3.86$3.56100,603 shs$123.57 million03/06/2024$3.61$3.76+4.16%$3.78$3.56105,675 shs$128.71 million03/05/2024$3.74$3.61-3.48%$3.84$3.6181,957 shs$123.57 million03/04/2024$3.95$3.74-5.32%$3.97$3.7397,188 shs$128.02 million03/01/2024$3.87$3.95+2.07%$3.98$3.77114,084 shs$135.21 million Related Companies: Runway Growth Finance Stock Chart Yiren Digital Stock Chart MDB Capital Stock Chart OppFi Stock Chart Greystone Housing Impact Investors Stock Chart Jiayin Group Stock Chart Qudian Stock Chart LexinFintech Stock Chart HIVE Digital Technologies Stock Chart Bakkt Stock Chart Receive OPRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Oportun Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OPRT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Oportun Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.